ワキタ(8125)の株価時系列情報
ワキタ(8125)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 972 | 978 | 964 | 975 | 71,000 |
2016/12/29 | 990 | 990 | 967 | 976 | 142,600 |
2016/12/28 | 983 | 994 | 979 | 990 | 96,500 |
2016/12/27 | 983 | 989 | 980 | 983 | 67,400 |
2016/12/26 | 985 | 987 | 978 | 979 | 72,400 |
2016/12/22 | 985 | 987 | 966 | 977 | 78,400 |
2016/12/21 | 989 | 992 | 973 | 976 | 94,100 |
2016/12/20 | 981 | 998 | 981 | 994 | 89,500 |
2016/12/19 | 995 | 1,008 | 988 | 992 | 129,900 |
2016/12/16 | 983 | 999 | 983 | 995 | 159,500 |
2016/12/15 | 975 | 990 | 971 | 980 | 135,800 |
2016/12/14 | 988 | 988 | 975 | 976 | 82,700 |
2016/12/13 | 994 | 994 | 980 | 988 | 157,900 |
2016/12/12 | 997 | 997 | 970 | 982 | 126,200 |
2016/12/09 | 981 | 994 | 981 | 989 | 150,000 |
2016/12/08 | 988 | 992 | 984 | 991 | 118,400 |
2016/12/07 | 980 | 986 | 975 | 981 | 100,100 |
2016/12/06 | 962 | 976 | 962 | 971 | 93,600 |
2016/12/05 | 964 | 969 | 951 | 962 | 108,400 |
2016/12/02 | 939 | 977 | 939 | 971 | 249,200 |
2016/12/01 | 945 | 963 | 945 | 946 | 148,600 |
2016/11/30 | 923 | 943 | 914 | 939 | 199,100 |
2016/11/29 | 909 | 917 | 891 | 916 | 212,400 |
2016/11/28 | 909 | 922 | 907 | 917 | 180,200 |
2016/11/25 | 922 | 925 | 905 | 909 | 168,000 |
2016/11/24 | 920 | 922 | 910 | 919 | 63,100 |
2016/11/22 | 903 | 917 | 903 | 908 | 98,200 |
2016/11/21 | 924 | 924 | 898 | 911 | 90,200 |
2016/11/18 | 917 | 923 | 912 | 920 | 89,600 |
2016/11/17 | 898 | 910 | 898 | 908 | 69,600 |
2016/11/16 | 902 | 916 | 901 | 905 | 144,900 |
2016/11/15 | 893 | 903 | 877 | 893 | 89,400 |
2016/11/14 | 880 | 894 | 875 | 890 | 90,700 |
2016/11/11 | 892 | 898 | 864 | 872 | 127,700 |
2016/11/10 | 888 | 892 | 879 | 882 | 115,800 |
2016/11/09 | 886 | 892 | 818 | 829 | 171,800 |
2016/11/08 | 889 | 889 | 875 | 877 | 49,400 |
2016/11/07 | 885 | 889 | 874 | 880 | 85,500 |
2016/11/04 | 879 | 882 | 863 | 880 | 133,700 |
2016/11/02 | 893 | 893 | 879 | 884 | 101,200 |
2016/11/01 | 895 | 903 | 885 | 901 | 110,700 |
2016/10/31 | 897 | 899 | 892 | 897 | 129,300 |
2016/10/28 | 888 | 892 | 880 | 889 | 172,000 |
2016/10/27 | 884 | 892 | 881 | 884 | 87,100 |
2016/10/26 | 882 | 884 | 878 | 883 | 73,100 |
2016/10/25 | 885 | 893 | 877 | 885 | 102,100 |
2016/10/24 | 878 | 885 | 873 | 884 | 79,700 |
2016/10/21 | 879 | 887 | 875 | 880 | 130,500 |
2016/10/20 | 850 | 878 | 850 | 874 | 164,900 |
2016/10/19 | 855 | 859 | 836 | 848 | 220,000 |
2016/10/18 | 869 | 875 | 833 | 857 | 428,000 |
2016/10/17 | 838 | 883 | 837 | 882 | 291,200 |
2016/10/14 | 817 | 832 | 815 | 829 | 167,600 |
2016/10/13 | 804 | 817 | 798 | 817 | 206,800 |
2016/10/12 | 790 | 807 | 789 | 798 | 179,400 |
2016/10/11 | 795 | 815 | 793 | 809 | 279,500 |
2016/10/07 | 786 | 786 | 773 | 783 | 77,800 |
2016/10/06 | 785 | 793 | 776 | 780 | 94,700 |
2016/10/05 | 779 | 784 | 770 | 781 | 113,800 |
2016/10/04 | 768 | 784 | 763 | 782 | 103,000 |
2016/10/03 | 772 | 780 | 764 | 767 | 95,700 |
2016/09/30 | 756 | 769 | 746 | 764 | 114,100 |
2016/09/29 | 761 | 776 | 761 | 773 | 79,200 |
2016/09/28 | 764 | 768 | 750 | 755 | 66,400 |
2016/09/27 | 756 | 763 | 739 | 763 | 95,700 |
2016/09/26 | 755 | 763 | 754 | 756 | 126,500 |
2016/09/23 | 758 | 760 | 747 | 753 | 132,000 |
2016/09/21 | 738 | 757 | 729 | 753 | 114,700 |
2016/09/20 | 740 | 756 | 738 | 749 | 102,300 |
2016/09/16 | 739 | 753 | 736 | 753 | 91,200 |
2016/09/15 | 741 | 741 | 730 | 738 | 54,500 |
2016/09/14 | 735 | 747 | 729 | 742 | 103,900 |
2016/09/13 | 753 | 760 | 740 | 740 | 104,600 |
2016/09/12 | 755 | 755 | 744 | 747 | 96,600 |
2016/09/09 | 762 | 767 | 759 | 764 | 91,700 |
2016/09/08 | 763 | 766 | 757 | 762 | 83,400 |
2016/09/07 | 761 | 767 | 757 | 762 | 139,000 |
2016/09/06 | 750 | 768 | 749 | 764 | 156,500 |
2016/09/05 | 744 | 756 | 743 | 749 | 132,200 |
2016/09/02 | 738 | 739 | 726 | 739 | 111,100 |
2016/09/01 | 730 | 738 | 726 | 738 | 100,500 |
2016/08/31 | 721 | 734 | 719 | 728 | 127,700 |
2016/08/30 | 715 | 718 | 705 | 715 | 84,700 |
2016/08/29 | 701 | 716 | 699 | 715 | 168,200 |
2016/08/26 | 690 | 702 | 684 | 691 | 115,000 |
2016/08/25 | 689 | 690 | 684 | 688 | 50,600 |
2016/08/24 | 682 | 693 | 681 | 689 | 149,400 |
2016/08/23 | 673 | 682 | 670 | 678 | 127,600 |
2016/08/22 | 678 | 681 | 671 | 679 | 97,600 |
2016/08/19 | 670 | 682 | 668 | 677 | 99,800 |
2016/08/18 | 671 | 678 | 666 | 669 | 98,100 |
2016/08/17 | 665 | 674 | 659 | 673 | 109,600 |
2016/08/16 | 686 | 687 | 669 | 673 | 135,900 |
2016/08/15 | 681 | 691 | 680 | 685 | 93,400 |
2016/08/12 | 675 | 683 | 673 | 681 | 70,500 |
2016/08/10 | 672 | 676 | 667 | 674 | 79,500 |
2016/08/09 | 667 | 675 | 663 | 673 | 88,800 |
2016/08/08 | 666 | 670 | 660 | 670 | 129,000 |
2016/08/05 | 655 | 665 | 652 | 656 | 74,100 |
2016/08/04 | 644 | 658 | 643 | 655 | 175,200 |
2016/08/03 | 652 | 653 | 637 | 639 | 138,100 |
2016/08/02 | 671 | 678 | 661 | 662 | 109,700 |
2016/08/01 | 700 | 700 | 674 | 677 | 105,100 |
2016/07/29 | 686 | 696 | 676 | 693 | 163,200 |
2016/07/28 | 686 | 696 | 675 | 687 | 208,400 |
2016/07/27 | 698 | 702 | 683 | 689 | 214,700 |
2016/07/26 | 700 | 700 | 688 | 694 | 179,900 |
2016/07/25 | 690 | 702 | 689 | 701 | 213,300 |
2016/07/22 | 672 | 683 | 672 | 681 | 101,800 |
2016/07/21 | 670 | 682 | 670 | 682 | 208,800 |
2016/07/20 | 658 | 668 | 654 | 660 | 269,700 |
2016/07/19 | 665 | 666 | 654 | 659 | 338,200 |
2016/07/15 | 661 | 678 | 661 | 674 | 201,700 |
2016/07/14 | 662 | 669 | 649 | 662 | 188,800 |
2016/07/13 | 640 | 671 | 640 | 661 | 534,100 |
2016/07/12 | 615 | 637 | 615 | 630 | 368,800 |
2016/07/11 | 635 | 640 | 607 | 612 | 646,800 |
2016/07/08 | 662 | 664 | 643 | 645 | 127,700 |
2016/07/07 | 657 | 668 | 656 | 665 | 139,900 |
2016/07/06 | 660 | 663 | 647 | 662 | 249,300 |
2016/07/05 | 671 | 674 | 665 | 670 | 99,700 |
2016/07/04 | 676 | 683 | 672 | 675 | 90,900 |
2016/07/01 | 678 | 693 | 675 | 686 | 180,100 |
2016/06/30 | 671 | 679 | 664 | 673 | 206,300 |
2016/06/29 | 653 | 667 | 643 | 666 | 215,600 |
2016/06/28 | 647 | 661 | 642 | 653 | 149,600 |
2016/06/27 | 673 | 684 | 651 | 661 | 202,300 |
2016/06/24 | 686 | 692 | 647 | 655 | 365,700 |
2016/06/23 | 677 | 685 | 673 | 682 | 177,400 |
2016/06/22 | 690 | 690 | 668 | 674 | 155,400 |
2016/06/21 | 678 | 699 | 671 | 696 | 227,600 |
2016/06/20 | 661 | 683 | 661 | 681 | 243,900 |
2016/06/17 | 646 | 660 | 646 | 651 | 309,100 |
2016/06/16 | 657 | 662 | 637 | 641 | 278,000 |
2016/06/15 | 650 | 662 | 650 | 654 | 199,200 |
2016/06/14 | 665 | 669 | 651 | 655 | 155,700 |
2016/06/13 | 682 | 682 | 663 | 663 | 177,000 |
2016/06/10 | 685 | 691 | 678 | 685 | 275,200 |
2016/06/09 | 693 | 697 | 685 | 686 | 130,100 |
2016/06/08 | 702 | 703 | 690 | 697 | 150,800 |
2016/06/07 | 699 | 704 | 692 | 697 | 106,600 |
2016/06/06 | 691 | 692 | 682 | 691 | 175,800 |
2016/06/03 | 709 | 715 | 694 | 700 | 267,200 |
2016/06/02 | 725 | 725 | 708 | 709 | 382,200 |
2016/06/01 | 732 | 735 | 723 | 732 | 222,900 |
2016/05/31 | 732 | 736 | 722 | 731 | 199,800 |
2016/05/30 | 732 | 736 | 720 | 734 | 169,300 |
2016/05/27 | 740 | 741 | 729 | 732 | 99,900 |
2016/05/26 | 750 | 751 | 734 | 739 | 144,000 |
2016/05/25 | 746 | 748 | 742 | 744 | 126,900 |
2016/05/24 | 756 | 756 | 734 | 736 | 239,500 |
2016/05/23 | 749 | 763 | 739 | 762 | 229,000 |
2016/05/20 | 756 | 764 | 745 | 750 | 252,000 |
2016/05/19 | 760 | 772 | 755 | 759 | 146,000 |
2016/05/18 | 748 | 757 | 746 | 752 | 167,700 |
2016/05/17 | 744 | 751 | 739 | 745 | 96,500 |
2016/05/16 | 735 | 746 | 733 | 736 | 177,200 |
2016/05/13 | 768 | 769 | 735 | 735 | 150,200 |
2016/05/12 | 751 | 767 | 747 | 764 | 123,700 |
2016/05/11 | 746 | 777 | 744 | 759 | 351,200 |
2016/05/10 | 753 | 767 | 747 | 761 | 119,000 |
2016/05/09 | 739 | 755 | 738 | 751 | 133,400 |
2016/05/06 | 746 | 751 | 728 | 733 | 327,100 |
2016/05/02 | 753 | 755 | 737 | 746 | 260,200 |
2016/04/28 | 785 | 798 | 761 | 764 | 297,600 |
2016/04/27 | 785 | 792 | 774 | 776 | 275,700 |
2016/04/26 | 781 | 790 | 770 | 780 | 191,300 |
2016/04/25 | 805 | 805 | 782 | 786 | 284,800 |
2016/04/22 | 791 | 803 | 784 | 802 | 246,500 |
2016/04/21 | 800 | 801 | 783 | 798 | 311,500 |
2016/04/20 | 810 | 813 | 790 | 791 | 280,900 |
2016/04/19 | 814 | 826 | 792 | 804 | 580,400 |
2016/04/18 | 760 | 811 | 746 | 802 | 906,600 |
2016/04/15 | 771 | 778 | 759 | 774 | 485,800 |
2016/04/14 | 744 | 757 | 737 | 757 | 386,500 |
2016/04/13 | 737 | 738 | 717 | 736 | 592,700 |
2016/04/12 | 738 | 739 | 712 | 720 | 698,800 |
2016/04/11 | 813 | 817 | 726 | 737 | 724,800 |
2016/04/08 | 819 | 861 | 804 | 843 | 174,900 |
2016/04/07 | 846 | 860 | 833 | 849 | 218,600 |
2016/04/06 | 838 | 856 | 834 | 854 | 188,100 |
2016/04/05 | 881 | 881 | 839 | 840 | 165,200 |
2016/04/04 | 893 | 912 | 877 | 887 | 154,200 |
2016/04/01 | 933 | 935 | 896 | 903 | 200,100 |
2016/03/31 | 935 | 947 | 931 | 940 | 156,500 |
2016/03/30 | 943 | 943 | 926 | 929 | 147,400 |
2016/03/29 | 932 | 947 | 929 | 946 | 99,800 |
2016/03/28 | 933 | 938 | 926 | 938 | 115,600 |
2016/03/25 | 915 | 934 | 913 | 929 | 88,200 |
2016/03/24 | 925 | 933 | 916 | 927 | 162,700 |
2016/03/23 | 937 | 945 | 925 | 930 | 108,500 |
2016/03/22 | 928 | 938 | 918 | 938 | 228,900 |
2016/03/18 | 915 | 916 | 893 | 915 | 195,700 |
2016/03/17 | 910 | 918 | 900 | 909 | 84,500 |
2016/03/16 | 900 | 909 | 896 | 901 | 123,600 |
2016/03/15 | 902 | 921 | 896 | 912 | 194,900 |
2016/03/14 | 907 | 912 | 895 | 905 | 199,700 |
2016/03/11 | 882 | 907 | 879 | 902 | 170,600 |
2016/03/10 | 897 | 902 | 883 | 895 | 122,200 |
2016/03/09 | 890 | 890 | 872 | 884 | 133,500 |
2016/03/08 | 900 | 910 | 869 | 886 | 182,400 |
2016/03/07 | 905 | 906 | 885 | 902 | 153,000 |
2016/03/04 | 857 | 906 | 856 | 904 | 356,500 |
2016/03/03 | 859 | 865 | 848 | 854 | 179,400 |
2016/03/02 | 841 | 864 | 841 | 862 | 225,600 |
2016/03/01 | 825 | 831 | 813 | 826 | 132,600 |
2016/02/29 | 840 | 842 | 821 | 823 | 325,400 |
2016/02/26 | 811 | 830 | 811 | 830 | 435,100 |
2016/02/25 | 815 | 817 | 795 | 804 | 461,300 |
2016/02/24 | 814 | 841 | 810 | 840 | 936,700 |
2016/02/23 | 832 | 843 | 819 | 825 | 407,700 |
2016/02/22 | 812 | 832 | 812 | 825 | 221,900 |
2016/02/19 | 808 | 821 | 806 | 814 | 327,400 |
2016/02/18 | 819 | 824 | 797 | 817 | 261,800 |
2016/02/17 | 790 | 821 | 790 | 801 | 303,500 |
2016/02/16 | 789 | 809 | 787 | 789 | 298,700 |
2016/02/15 | 771 | 788 | 763 | 782 | 398,200 |
2016/02/12 | 765 | 779 | 743 | 743 | 358,300 |
2016/02/10 | 861 | 861 | 796 | 802 | 258,600 |
2016/02/09 | 853 | 856 | 834 | 838 | 232,600 |
2016/02/08 | 855 | 894 | 854 | 890 | 257,700 |
2016/02/05 | 863 | 877 | 847 | 856 | 274,600 |
2016/02/04 | 880 | 884 | 866 | 869 | 167,700 |
2016/02/03 | 879 | 889 | 866 | 877 | 237,400 |
2016/02/02 | 908 | 922 | 903 | 914 | 224,400 |
2016/02/01 | 916 | 922 | 909 | 922 | 218,900 |
2016/01/29 | 879 | 898 | 864 | 892 | 223,100 |
2016/01/28 | 874 | 874 | 859 | 866 | 213,700 |
2016/01/27 | 872 | 876 | 862 | 874 | 253,200 |
2016/01/26 | 853 | 858 | 843 | 846 | 210,300 |
2016/01/25 | 872 | 875 | 855 | 874 | 140,100 |
2016/01/22 | 840 | 855 | 834 | 852 | 283,300 |
2016/01/21 | 856 | 870 | 832 | 834 | 301,100 |
2016/01/20 | 876 | 880 | 855 | 856 | 246,700 |
2016/01/19 | 884 | 885 | 867 | 875 | 200,400 |
2016/01/18 | 865 | 887 | 862 | 882 | 200,500 |
2016/01/15 | 926 | 928 | 883 | 886 | 364,700 |
2016/01/14 | 928 | 938 | 910 | 924 | 180,400 |
2016/01/13 | 932 | 966 | 932 | 956 | 336,600 |
2016/01/12 | 930 | 955 | 914 | 922 | 688,400 |
2016/01/08 | 975 | 979 | 962 | 966 | 266,000 |
2016/01/07 | 995 | 1,003 | 984 | 987 | 191,300 |
2016/01/06 | 1,028 | 1,038 | 999 | 1,005 | 139,900 |
2016/01/05 | 1,015 | 1,027 | 1,009 | 1,020 | 132,100 |
2016/01/04 | 1,045 | 1,052 | 1,024 | 1,027 | 93,100 |